Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.86 | 41.05 | 40.59 | 40.73 | 2,420,304 | -0.05(-0.12%) |
Aug 29, 2013 | 41.11 | 41.11 | 40.54 | 40.78 | 1,812,508 | -0.42(-1.02%) |
Aug 28, 2013 | 40.86 | 41.31 | 40.64 | 41.20 | 2,901,980 | +0.28(+0.68%) |
Aug 27, 2013 | 40.29 | 41.07 | 40.15 | 40.92 | 2,283,035 | +0.38(+0.94%) |
Aug 26, 2013 | 41.00 | 41.07 | 40.42 | 40.54 | 1,895,183 | -0.41(-1.00%) |
Aug 23, 2013 | 40.23 | 41.03 | 40.13 | 40.95 | 2,903,051 | +0.66(+1.64%) |
Aug 22, 2013 | 40.53 | 40.55 | 39.89 | 40.29 | 2,218,704 | -0.16(-0.40%) |
Aug 21, 2013 | 39.86 | 41.27 | 39.29 | 40.45 | 4,552,362 | +0.47(+1.18%) |
Aug 20, 2013 | 39.57 | 40.39 | 39.52 | 39.98 | 4,055,828 | +0.58(+1.47%) |
Aug 19, 2013 | 39.25 | 39.77 | 38.93 | 39.40 | 3,610,189 | +0.01(+0.03%) |
Aug 16, 2013 | 40.09 | 40.09 | 39.24 | 39.39 | 5,886,568 | -0.83(-2.06%) |
Aug 15, 2013 | 40.36 | 40.49 | 39.84 | 40.22 | 3,375,078 | -0.48(-1.18%) |
Aug 14, 2013 | 41.10 | 41.31 | 40.62 | 40.70 | 2,288,202 | -0.43(-1.05%) |
Aug 13, 2013 | 42.11 | 42.11 | 41.00 | 41.13 | 2,733,624 | -1.08(-2.56%) |
Aug 12, 2013 | 42.38 | 42.40 | 41.91 | 42.21 | 1,771,591 | -0.17(-0.40%) |
Aug 09, 2013 | 42.00 | 42.75 | 41.90 | 42.38 | 2,158,486 | +0.31(+0.74%) |
Aug 08, 2013 | 42.23 | 42.32 | 41.78 | 42.07 | 1,669,907 | +0.02(+0.05%) |
Aug 07, 2013 | 42.27 | 42.30 | 41.81 | 42.05 | 3,233,416 | -0.29(-0.68%) |
Aug 06, 2013 | 42.81 | 43.10 | 42.34 | 42.34 | 2,953,527 | -0.63(-1.47%) |
Aug 05, 2013 | 42.72 | 43.11 | 42.64 | 42.97 | 2,318,210 | +0.16(+0.37%) |
Aug 02, 2013 | 42.15 | 43.00 | 42.10 | 42.81 | 3,096,844 | +0.73(+1.73%) |
Aug 01, 2013 | 43.73 | 43.73 | 42.03 | 42.08 | 3,757,234 | -1.79(-4.08%) |
Jul 31, 2013 | 44.91 | 45.10 | 43.29 | 43.87 | 4,318,378 | -0.80(-1.79%) |
Jul 30, 2013 | 44.88 | 46.11 | 44.55 | 44.67 | 1,777,235 | -0.40(-0.89%) |
Jul 29, 2013 | 45.30 | 45.53 | 44.89 | 45.07 | 1,611,409 | -0.26(-0.57%) |
Jul 26, 2013 | 45.17 | 45.34 | 44.79 | 45.33 | 1,441,092 | +0.16(+0.35%) |
Jul 25, 2013 | 44.87 | 45.20 | 44.67 | 45.17 | 2,307,192 | +0.21(+0.47%) |
Jul 24, 2013 | 46.24 | 46.31 | 44.76 | 44.96 | 2,761,020 | -1.31(-2.83%) |
Jul 23, 2013 | 46.70 | 46.78 | 46.24 | 46.27 | 1,917,733 | -0.29(-0.62%) |
Jul 22, 2013 | 46.38 | 46.66 | 46.31 | 46.56 | 2,003,379 | +0.07(+0.15%) |
Jul 19, 2013 | 46.91 | 47.07 | 46.34 | 46.49 | 5,116,563 | -0.35(-0.75%) |
Jul 18, 2013 | 47.24 | 47.45 | 46.52 | 46.84 | 2,258,448 | -0.36(-0.76%) |
Jul 17, 2013 | 46.53 | 47.35 | 46.49 | 47.20 | 2,655,217 | +0.89(+1.92%) |
Jul 16, 2013 | 46.66 | 46.73 | 46.17 | 46.31 | 1,765,859 | -0.32(-0.69%) |
Jul 15, 2013 | 46.53 | 46.65 | 46.22 | 46.63 | 1,279,971 | +0.25(+0.54%) |
Jul 12, 2013 | 46.42 | 46.66 | 45.99 | 46.38 | 2,302,251 | -0.17(-0.37%) |
Jul 11, 2013 | 45.62 | 46.78 | 45.62 | 46.55 | 3,506,977 | +1.55(+3.44%) |
Jul 10, 2013 | 44.97 | 45.18 | 44.50 | 45.00 | 1,648,848 | -0.08(-0.18%) |
Jul 09, 2013 | 44.81 | 45.19 | 44.62 | 45.08 | 2,153,448 | +0.52(+1.17%) |
Jul 08, 2013 | 45.00 | 45.19 | 44.41 | 44.56 | 2,285,765 | +0.11(+0.25%) |
Jul 05, 2013 | 45.01 | 45.24 | 43.05 | 44.45 | 2,811,049 | -0.48(-1.07%) |
Jul 03, 2013 | 45.66 | 45.72 | 44.48 | 44.93 | 2,159,174 | -1.07(-2.33%) |
Jul 02, 2013 | 45.03 | 46.28 | 44.92 | 46.00 | 4,383,851 | +1.05(+2.34%) |
Jul 01, 2013 | 45.83 | 45.88 | 44.82 | 44.95 | 2,042,828 | -0.49(-1.08%) |
Jun 28, 2013 | 45.60 | 45.84 | 45.15 | 45.44 | 3,002,179 | +0.24(+0.53%) |
Jun 26, 2013 | 44.39 | 45.24 | 44.38 | 45.20 | 4,944,017 | +1.27(+2.89%) |
Jun 25, 2013 | 42.86 | 44.19 | 42.60 | 43.93 | 4,296,224 | +1.54(+3.63%) |
Jun 24, 2013 | 42.54 | 43.49 | 41.50 | 42.39 | 5,332,270 | -0.80(-1.85%) |
Jun 21, 2013 | 42.25 | 43.69 | 41.58 | 43.19 | 6,699,891 | +1.30(+3.10%) |
Jun 20, 2013 | 43.82 | 43.96 | 41.54 | 41.89 | 5,791,533 | -2.27(-5.14%) |
Jun 19, 2013 | 45.85 | 46.10 | 44.11 | 44.16 | 2,806,637 | -1.82(-3.96%) |
Jun 18, 2013 | 45.80 | 46.26 | 45.51 | 45.98 | 2,408,985 | +0.21(+0.46%) |
Jun 17, 2013 | 46.20 | 46.34 | 45.49 | 45.77 | 4,224,223 | -0.18(-0.39%) |
Jun 14, 2013 | 46.00 | 46.67 | 45.75 | 45.95 | 6,513,190 | -0.04(-0.09%) |
Jun 13, 2013 | 45.36 | 46.14 | 45.20 | 45.99 | 4,439,546 | +0.63(+1.39%) |
Jun 12, 2013 | 46.27 | 46.45 | 45.28 | 45.36 | 2,463,085 | -0.52(-1.13%) |
Jun 11, 2013 | 46.27 | 46.97 | 45.79 | 45.88 | 5,005,634 | -0.76(-1.63%) |
Jun 10, 2013 | 47.64 | 47.73 | 46.48 | 46.64 | 2,755,384 | -0.92(-1.93%) |
Jun 07, 2013 | 47.77 | 48.00 | 46.84 | 47.56 | 3,049,506 | -0.18(-0.38%) |
Jun 06, 2013 | 46.32 | 47.77 | 46.32 | 47.74 | 3,209,864 | +1.15(+2.47%) |
Jun 05, 2013 | 46.85 | 47.24 | 46.46 | 46.59 | 2,036,861 | -0.42(-0.89%) |
Jun 04, 2013 | 48.00 | 48.23 | 46.99 | 47.01 | 3,122,416 | -1.02(-2.12%) |